629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,192600,402783350,4160,4160,4160,4160,3367
|
|
20240105,192500,402783350,4160,4160,4160,4160,0
|
|
20240105,192400,402783350,4160,4160,4160,4160,0
|
|
20240105,192300,402783350,4160,4160,4160,4160,0
|
|
20240105,192200,402783350,4160,4160,4160,4160,0
|
|
20240105,192100,402783350,4160,4160,4160,4160,0
|
|
20240105,192000,402783350,4160,4160,4160,4160,0
|
|
20240105,191900,402783350,4160,4160,4160,4160,0
|
|
20240105,191800,402783350,4160,4160,4160,4160,0
|
|
20240105,191700,402783350,4160,4160,4160,4160,0
|
|
20240105,191600,402783350,4160,4160,4160,4160,0
|
|
20240105,191500,402783350,4160,4160,4160,4160,0
|
|
20240105,191400,402783350,4160,4160,4160,4160,0
|
|
20240105,191300,402783350,4160,4160,4160,4160,0
|
|
20240105,191200,402783350,4160,4160,4160,4160,0
|
|
20240105,191100,402783350,4160,4160,4160,4160,0
|
|
20240105,191000,402783350,4160,4160,4160,4160,0
|
|
20240105,190900,402783350,4160,4160,4160,4160,0
|
|
20240105,190800,402783350,4160,4160,4160,4160,0
|
|
20240105,190700,402783350,4160,4160,4160,4160,0
|
|
20240105,190600,402783350,4160,4160,4160,4160,0
|
|
20240105,190500,402783350,4160,4160,4160,4160,0
|
|
20240105,190400,402783350,4160,4160,4160,4160,0
|
|
20240105,190300,402783350,4160,4160,4160,4160,0
|
|
20240105,190200,402783350,4160,4160,4160,4160,0
|
|
20240105,190100,402783350,4160,4160,4160,4160,0
|
|
20240105,190000,402783350,4160,4160,4160,4160,0
|
|
20240105,185900,402783350,4160,4160,4160,4160,0
|
|
20240105,185800,402783350,4160,4160,4160,4160,0
|
|
20240105,185700,402783350,4160,4160,4160,4160,0
|
|
20240105,185600,402783350,4160,4160,4160,4160,3367
|
|
20240105,185500,402783350,4160,4160,4160,4160,0
|
|
20240105,185400,402783350,4160,4160,4160,4160,0
|
|
20240105,185300,402783350,4160,4160,4160,4160,0
|
|
20240105,185200,402783350,4160,4160,4160,4160,0
|
|
20240105,185100,402783350,4160,4160,4160,4160,0
|
|
20240105,185000,402783350,4160,4160,4160,4160,0
|
|
20240105,184900,402783350,4160,4160,4160,4160,0
|
|
20240105,184800,402783350,4160,4160,4160,4160,0
|
|
20240105,184700,402783350,4160,4160,4160,4160,0
|
|
20240105,184600,402783350,4160,4160,4160,4160,0
|
|
20240105,184500,402783350,4160,4160,4160,4160,0
|
|
20240105,184400,402783350,4160,4160,4160,4160,0
|
|
20240105,184300,402783350,4160,4160,4160,4160,0
|
|
20240105,184200,402783350,4160,4160,4160,4160,0
|
|
20240105,184100,402783350,4160,4160,4160,4160,0
|
|
20240105,184000,402783350,4160,4160,4160,4160,0
|
|
20240105,183900,402783350,4160,4160,4160,4160,0
|
|
20240105,183800,402783350,4160,4160,4160,4160,0
|
|
20240105,183700,402783350,4160,4160,4160,4160,0
|
|
20240105,183600,402783350,4160,4160,4160,4160,0
|
|
20240105,183500,402783350,4160,4160,4160,4160,0
|
|
20240105,183400,402783350,4160,4160,4160,4160,0
|
|
20240105,183300,402783350,4160,4160,4160,4160,0
|
|
20240105,183200,402783350,4160,4160,4160,4160,0
|
|
20240105,183100,402783350,4160,4160,4160,4160,0
|
|
20240105,183000,402783350,4160,4160,4160,4160,0
|
|
20240105,182900,402783350,4160,4160,4160,4160,0
|
|
20240105,182800,402783350,4160,4160,4160,4160,0
|
|
20240105,182700,402783350,4160,4160,4160,4160,0
|
|
20240105,182600,402783350,4160,4160,4160,4160,3367
|
|
20240105,182500,402783350,4160,4160,4160,4160,0
|
|
20240105,182400,402783350,4160,4160,4160,4160,0
|
|
20240105,182300,402783350,4160,4160,4160,4160,0
|
|
20240105,182200,402783350,4160,4160,4160,4160,0
|
|
20240105,182100,402783350,4160,4160,4160,4160,0
|
|
20240105,182000,402783350,4160,4160,4160,4160,0
|
|
20240105,181900,402783350,4160,4160,4160,4160,0
|
|
20240105,181800,402783350,4160,4160,4160,4160,0
|
|
20240105,181700,402783350,4160,4160,4160,4160,0
|
|
20240105,181600,402783350,4160,4160,4160,4160,0
|
|
20240105,181500,402783350,4160,4160,4160,4160,0
|
|
20240105,181400,402783350,4160,4160,4160,4160,0
|
|
20240105,181300,402783350,4160,4160,4160,4160,0
|
|
20240105,181200,402783350,4160,4160,4160,4160,0
|
|
20240105,181100,402783350,4160,4160,4160,4160,0
|
|
20240105,181000,402783350,4160,4160,4160,4160,0
|
|
20240105,180900,402783350,4160,4160,4160,4160,0
|
|
20240105,180800,402783350,4160,4160,4160,4160,0
|
|
20240105,180700,402783350,4160,4160,4160,4160,0
|
|
20240105,180600,402783350,4160,4160,4160,4160,0
|
|
20240105,180500,402783350,4160,4160,4160,4160,0
|
|
20240105,180400,402783350,4160,4160,4160,4160,0
|
|
20240105,180300,402783350,4160,4160,4160,4160,0
|
|
20240105,180200,402783350,4160,4160,4160,4160,0
|
|
20240105,180100,402783350,4160,4160,4160,4160,0
|
|
20240105,180000,402783350,4160,4160,4160,4160,0
|
|
20240105,175900,402783350,4160,4160,4160,4160,0
|
|
20240105,175800,402783350,4160,4160,4160,4160,0
|
|
20240105,175700,402783350,4160,4160,4160,4160,0
|
|
20240105,175600,402783350,4160,4160,4160,4160,3367
|
|
20240105,175500,402783350,4160,4160,4160,4160,0
|
|
20240105,175400,402783350,4160,4160,4160,4160,0
|
|
20240105,175300,402783350,4160,4160,4160,4160,0
|
|
20240105,175200,402783350,4160,4160,4160,4160,0
|
|
20240105,175100,402783350,4160,4160,4160,4160,0
|
|
20240105,175000,402783350,4160,4160,4160,4160,0
|
|
20240105,174900,402783350,4160,4160,4160,4160,0
|
|
20240105,174800,402783350,4160,4160,4160,4160,0
|
|
20240105,174700,402783350,4160,4160,4160,4160,0
|
|
20240105,174600,402783350,4160,4160,4160,4160,0
|
|
20240105,174500,402783350,4160,4160,4160,4160,0
|
|
20240105,174400,402783350,4160,4160,4160,4160,0
|
|
20240105,174300,402783350,4160,4160,4160,4160,0
|
|
20240105,174200,402783350,4160,4160,4160,4160,0
|
|
20240105,174100,402783350,4160,4160,4160,4160,0
|
|
20240105,174000,402783350,4160,4160,4160,4160,0
|
|
20240105,173900,402783350,4160,4160,4160,4160,0
|
|
20240105,173800,402783350,4160,4160,4160,4160,0
|
|
20240105,173700,402783350,4160,4160,4160,4160,0
|
|
20240105,173600,402783350,4160,4160,4160,4160,0
|
|
20240105,173500,402783350,4160,4160,4160,4160,0
|
|
20240105,173400,402783350,4160,4160,4160,4160,0
|
|
20240105,173300,402783350,4160,4160,4160,4160,0
|
|
20240105,173200,402783350,4160,4160,4160,4160,0
|
|
20240105,173100,402783350,4160,4160,4160,4160,0
|
|
20240105,173000,402783350,4160,4160,4160,4160,0
|
|
20240105,172900,402783350,4160,4160,4160,4160,0
|
|
20240105,172800,402783350,4160,4160,4160,4160,0
|
|
20240105,172700,402783350,4160,4160,4160,4160,0
|
|
20240105,172600,402783350,4160,4160,4160,4160,3367
|
|
20240105,172500,402783350,4160,4160,4160,4160,0
|
|
20240105,172400,402783350,4160,4160,4160,4160,0
|
|
20240105,172300,402783350,4160,4160,4160,4160,0
|
|
20240105,172200,402783350,4160,4160,4160,4160,0
|
|
20240105,172100,402783350,4160,4160,4160,4160,0
|
|
20240105,172000,402783350,4160,4160,4160,4160,0
|
|
20240105,171900,402783350,4160,4160,4160,4160,0
|
|
20240105,171800,402783350,4160,4160,4160,4160,0
|
|
20240105,171700,402783350,4160,4160,4160,4160,0
|
|
20240105,171600,402783350,4160,4160,4160,4160,0
|
|
20240105,171500,402783350,4160,4160,4160,4160,0
|
|
20240105,171400,402783350,4160,4160,4160,4160,0
|
|
20240105,171300,402783350,4160,4160,4160,4160,0
|
|
20240105,171200,402783350,4160,4160,4160,4160,0
|
|
20240105,171100,402783350,4160,4160,4160,4160,0
|
|
20240105,171000,402783350,4160,4160,4160,4160,0
|
|
20240105,170900,402783350,4160,4160,4160,4160,0
|
|
20240105,170800,402783350,4160,4160,4160,4160,0
|
|
20240105,170700,402783350,4160,4160,4160,4160,0
|
|
20240105,170600,402783350,4160,4160,4160,4160,0
|
|
20240105,170500,402783350,4160,4160,4160,4160,0
|
|
20240105,170400,402783350,4160,4160,4160,4160,0
|
|
20240105,170300,402783350,4160,4160,4160,4160,0
|
|
20240105,170200,402783350,4160,4160,4160,4160,0
|
|
20240105,170100,402783350,4160,4160,4160,4160,0
|
|
20240105,170000,402783350,4160,4160,4160,4160,0
|
|
20240105,165900,402783350,4160,4160,4160,4160,0
|
|
20240105,165800,402783350,4160,4160,4160,4160,0
|
|
20240105,165700,402783350,4160,4160,4160,4160,0
|
|
20240105,165600,402783350,4160,4160,4160,4160,3367
|
|
20240105,165500,402783350,4160,4160,4160,4160,0
|
|
20240105,165400,402783350,4160,4160,4160,4160,0
|
|
20240105,165300,402783350,4160,4160,4160,4160,0
|
|
20240105,165200,402783350,4160,4160,4160,4160,0
|
|
20240105,165100,402783350,4160,4160,4160,4160,0
|
|
20240105,165000,402783350,4160,4160,4160,4160,0
|
|
20240105,164900,402783350,4160,4160,4160,4160,0
|
|
20240105,164800,402783350,4160,4160,4160,4160,0
|
|
20240105,164700,402783350,4160,4160,4160,4160,0
|
|
20240105,164600,402783350,4160,4160,4160,4160,0
|
|
20240105,164500,402783350,4160,4160,4160,4160,0
|
|
20240105,164400,402783350,4160,4160,4160,4160,0
|
|
20240105,164300,402783350,4160,4160,4160,4160,0
|
|
20240105,164200,402783350,4160,4160,4160,4160,0
|
|
20240105,164100,402783350,4160,4160,4160,4160,0
|
|
20240105,164000,402783350,4160,4160,4160,4160,0
|
|
20240105,163900,402783350,4160,4160,4160,4160,0
|
|
20240105,163800,402783350,4160,4160,4160,4160,0
|
|
20240105,163700,402783350,4160,4160,4160,4160,0
|
|
20240105,163600,402783350,4160,4160,4160,4160,0
|
|
20240105,163500,402783350,4160,4160,4160,4160,0
|
|
20240105,163400,402783350,4160,4160,4160,4160,0
|
|
20240105,163300,402783350,4160,4160,4160,4160,0
|
|
20240105,163200,402783350,4160,4160,4160,4160,0
|
|
20240105,163100,402783350,4160,4160,4160,4160,0
|
|
20240105,163000,402783350,4160,4160,4160,4160,0
|
|
20240105,162900,402783350,4160,4160,4160,4160,0
|
|
20240105,162800,402783350,4160,4160,4160,4160,0
|
|
20240105,162700,402783350,4160,4160,4160,4160,0
|
|
20240105,162600,402783350,4160,4160,4160,4160,3367
|
|
20240105,162500,402783350,4160,4160,4160,4160,0
|
|
20240105,162400,402783350,4160,4160,4160,4160,0
|
|
20240105,162300,402783350,4160,4160,4160,4160,0
|
|
20240105,162200,402783350,4160,4160,4160,4160,0
|
|
20240105,162100,402783350,4160,4160,4160,4160,0
|
|
20240105,162000,402783350,4160,4160,4160,4160,0
|
|
20240105,161900,402783350,4160,4160,4160,4160,0
|
|
20240105,161800,402783350,4160,4160,4160,4160,0
|
|
20240105,161700,402783350,4160,4160,4160,4160,0
|
|
20240105,161600,402783350,4160,4160,4160,4160,0
|
|
20240105,161500,402783350,4160,4160,4160,4160,0
|
|
20240105,161400,402783350,4160,4160,4160,4160,0
|
|
20240105,161300,402783350,4160,4160,4160,4160,0
|
|
20240105,161200,402783350,4160,4160,4160,4160,0
|
|
20240105,161100,402783350,4160,4160,4160,4160,0
|
|
20240105,161000,402783350,4160,4160,4160,4160,0
|
|
20240105,160900,402783350,4160,4160,4160,4160,0
|
|
20240105,160800,402783350,4160,4160,4160,4160,0
|
|
20240105,160700,402783350,4160,4160,4160,4160,0
|
|
20240105,160600,402783350,4160,4160,4160,4160,0
|
|
20240105,160500,402783350,4160,4160,4160,4160,0
|
|
20240105,160400,402783350,4160,4160,4160,4160,0
|
|
20240105,160300,402783350,4160,4160,4160,4160,0
|
|
20240105,160200,402783350,4160,4160,4160,4160,0
|
|
20240105,160100,402783350,4160,4160,4160,4160,0
|
|
20240105,160000,402783350,4160,4160,4160,4160,0
|
|
20240105,155900,402783350,4160,4160,4160,4160,0
|
|
20240105,155800,402783350,4160,4160,4160,4160,0
|
|
20240105,155700,402783350,4160,4160,4160,4160,0
|
|
20240105,155600,402783350,4160,4160,4160,4160,3367
|
|
20240105,155500,402783350,4160,4160,4160,4160,0
|
|
20240105,155400,402783350,4160,4160,4160,4160,0
|
|
20240105,155300,402783350,4160,4160,4160,4160,0
|
|
20240105,155200,402783350,4160,4160,4160,4160,0
|
|
20240105,155100,402783350,4160,4160,4160,4160,0
|
|
20240105,155000,402783350,4160,4160,4160,4160,0
|
|
20240105,154900,402783350,4160,4160,4160,4160,0
|
|
20240105,154800,402783350,4160,4160,4160,4160,0
|
|
20240105,154700,402783350,4160,4160,4160,4160,0
|
|
20240105,154600,402783350,4160,4160,4160,4160,0
|
|
20240105,154500,402783350,4160,4160,4160,4160,0
|
|
20240105,154400,402783350,4160,4160,4160,4160,0
|
|
20240105,154300,402783350,4160,4160,4160,4160,0
|
|
20240105,154200,402783350,4160,4160,4160,4160,0
|
|
20240105,154100,402783350,4160,4160,4160,4160,0
|
|
20240105,154000,402783350,4160,4160,4160,4160,0
|
|
20240105,153900,402783350,4160,4160,4160,4160,0
|
|
20240105,153800,402783350,4160,4160,4160,4160,0
|
|
20240105,153700,402783350,4160,4160,4160,4160,0
|
|
20240105,153600,402783350,4160,4160,4160,4160,0
|
|
20240105,153500,402783350,4160,4160,4160,4160,0
|
|
20240105,153400,402783350,4160,4160,4160,4160,0
|
|
20240105,153300,402783350,4160,4160,4160,4160,0
|
|
20240105,153200,402783350,4160,4160,4160,4160,0
|
|
20240105,153100,402783350,4160,4160,4160,4160,0
|
|
20240105,153000,402783350,4160,4160,4160,4160,3367
|
|
20240105,152900,388776630,4155,4155,4155,4155,0
|
|
20240105,152800,388776630,4155,4155,4155,4155,0
|
|
20240105,152700,388776630,4155,4155,4155,4155,0
|
|
20240105,152600,388776630,4155,4155,4155,4155,0
|
|
20240105,152500,388776630,4155,4155,4155,4155,0
|
|
20240105,152400,388776630,4155,4155,4155,4155,0
|
|
20240105,152300,388776630,4155,4155,4155,4155,0
|
|
20240105,152200,388776630,4155,4155,4155,4155,0
|
|
20240105,152100,388776630,4155,4155,4155,4155,0
|
|
20240105,152000,388776630,4155,4155,4155,4155,0
|
|
20240105,151900,388776630,4155,4155,4155,4150,277
|
|
20240105,151800,387625750,4155,4155,4155,4150,254
|
|
20240105,151700,386570385,4170,4170,4170,4170,1
|
|
20240105,151600,386566215,4160,4160,4160,4160,308
|
|
20240105,151500,385284935,4150,4155,4155,4150,34
|
|
20240105,151400,385143750,4155,4150,4155,4150,268
|
|
20240105,151300,384030225,4150,4155,4155,4150,1240
|
|
20240105,151200,378878190,4155,4155,4155,4155,126
|
|
20240105,151100,378354660,4155,4155,4155,4155,34
|
|
20240105,151000,378213390,4155,4155,4155,4155,89
|
|
20240105,150900,377843595,4160,4155,4160,4155,76
|
|
20240105,150800,377527790,4165,4155,4165,4155,133
|
|
20240105,150700,376974205,4160,4160,4165,4160,1329
|
|
20240105,150600,371445500,4165,4165,4165,4165,4670
|
|
20240105,150500,351994950,4170,4170,4170,4165,1741
|
|
20240105,150400,344735000,4165,4165,4165,4165,1035
|
|
20240105,150300,340424225,4165,4165,4165,4165,34
|
|
20240105,150200,340282615,4170,4170,4170,4165,202
|
|
20240105,150100,339440295,4165,4170,4170,4165,44
|
|
20240105,150000,339256870,4170,4165,4170,4165,201
|
|
20240105,145900,338418870,4165,4170,4170,4165,32
|
|
20240105,145800,338285450,4165,4165,4170,4165,38
|
|
20240105,145700,338127160,4165,4165,4165,4165,6
|
|
20240105,145600,338102170,4165,4165,4165,4165,120
|
|
20240105,145500,337602370,4165,4165,4165,4165,34
|
|
20240105,145400,337460760,4165,4165,4165,4165,35
|
|
20240105,145300,337314985,4165,4165,4165,4165,33
|
|
20240105,145200,337177540,4165,4165,4170,4165,104
|
|
20240105,145100,336743890,4165,4165,4165,4165,31
|
|
20240105,145000,336614775,4165,4165,4165,4165,0
|
|
20240105,144900,336614775,4165,4170,4170,4165,46
|
|
20240105,144800,336422965,4170,4170,4170,4165,59
|
|
20240105,144700,336176945,4170,4165,4170,4165,204
|
|
20240105,144600,335326285,4165,4170,4170,4165,36
|
|
20240105,144500,335176330,4165,4165,4165,4165,30
|
|
20240105,144400,335051380,4165,4170,4170,4165,58
|
|
20240105,144300,334809650,4170,4165,4170,4165,127
|
|
20240105,144200,334280205,4165,4165,4165,4165,435
|
|
20240105,144100,332468430,4165,4165,4165,4165,31
|
|
20240105,144000,332339315,4170,4165,4170,4165,3
|
|
20240105,143900,332326815,4165,4170,4170,4165,39
|
|
20240105,143800,332164330,4165,4165,4165,4165,31
|
|
20240105,143700,332035215,4165,4165,4165,4165,3
|
|
20240105,143600,332022720,4175,4165,4175,4165,225
|
|
20240105,143500,331083645,4165,4165,4170,4165,33
|
|
20240105,143400,330946185,4165,4165,4165,4165,31
|
|
20240105,143300,330817070,4165,4165,4165,4165,63
|
|
20240105,143200,330554675,4165,4165,4165,4165,0
|
|
20240105,143100,330554675,4165,4165,4165,4165,30
|
|
20240105,143000,330429725,4165,4165,4165,4165,31
|
|
20240105,142900,330300610,4170,4170,4170,4170,0
|
|
20240105,142800,330300610,4170,4175,4175,4170,2665
|
|
20240105,142700,319174950,4175,4175,4175,4175,31
|
|
20240105,142600,319045525,4175,4175,4175,4175,74
|
|
20240105,142500,318736575,4175,4175,4175,4175,28
|
|
20240105,142400,318619675,4175,4175,4175,4175,31
|
|
20240105,142300,318490250,4175,4175,4175,4175,2
|
|
20240105,142200,318481900,4175,4175,4175,4175,31
|
|
20240105,142100,318352475,4175,4175,4175,4175,28
|
|
20240105,142000,318235575,4175,4175,4175,4175,560
|
|
20240105,141900,315897575,4170,4175,4175,4170,10
|
|
20240105,141800,315855835,4175,4170,4175,4170,314
|
|
20240105,141700,314545025,4170,4170,4170,4170,31
|
|
20240105,141600,314415755,4170,4170,4170,4170,31
|
|
20240105,141500,314286485,4170,4170,4170,4170,2
|
|
20240105,141400,314278145,4170,4175,4175,4170,37
|
|
20240105,141300,314123810,4170,4170,4170,4170,31
|
|
20240105,141200,313994540,4170,4170,4170,4170,31
|
|
20240105,141100,313865270,4170,4170,4170,4170,28
|
|
20240105,141000,313748510,4170,4170,4170,4170,31
|
|
20240105,140900,313619240,4170,4170,4170,4170,31
|
|
20240105,140800,313489970,4170,4170,4170,4170,30
|
|
20240105,140700,313364870,4170,4175,4175,4170,597
|
|
20240105,140600,310875270,4175,4170,4175,4170,74
|
|
20240105,140500,310566330,4170,4170,4170,4170,31
|
|
20240105,140400,310437060,4170,4170,4170,4170,108
|
|
20240105,140300,309986700,4170,4170,4170,4170,31
|
|
20240105,140200,309857430,4175,4170,4175,4170,10
|
|
20240105,140100,309815690,4170,4180,4185,4170,3549
|
|
20240105,140000,294999175,4185,4175,4185,4175,33
|
|
20240105,135900,294861370,4175,4175,4175,4175,31
|
|
20240105,135800,294731945,4175,4180,4180,4175,28
|
|
20240105,135700,294614915,4185,4185,4185,4185,95
|
|
20240105,135600,294217340,4185,4185,4185,4185,15
|
|
20240105,135500,294154565,4190,4185,4190,4185,222
|
|
20240105,135400,293225015,4185,4185,4185,4185,135
|
|
20240105,135300,292660040,4190,4185,4190,4185,390
|
|
20240105,135200,291027880,4185,4180,4185,4180,72
|
|
20240105,135100,290726895,4185,4185,4185,4180,6
|
|
20240105,135000,290701795,4180,4180,4180,4180,0
|
|
20240105,134900,290701795,4180,4180,4180,4180,33
|
|
20240105,134800,290563855,4175,4175,4175,4175,2
|
|
20240105,134700,290555505,4185,4180,4185,4180,607
|
|
20240105,134600,288017710,4180,4180,4180,4180,0
|
|
20240105,134500,288017710,4180,4175,4180,4175,3
|
|
20240105,134400,288005180,4175,4175,4180,4175,304
|
|
20240105,134300,286735975,4175,4175,4175,4175,0
|
|
20240105,134200,286735975,4175,4175,4175,4175,2
|
|
20240105,134100,286727625,4180,4180,4180,4175,7
|
|
20240105,134000,286698375,4175,4175,4175,4175,2
|
|
20240105,133900,286690025,4175,4175,4175,4175,0
|
|
20240105,133800,286690025,4175,4180,4180,4175,109
|
|
20240105,133700,286234415,4175,4175,4175,4175,2
|
|
20240105,133600,286226065,4180,4180,4180,4180,337
|
|
20240105,133500,284817405,4175,4180,4180,4175,117
|
|
20240105,133400,284328355,4175,4180,4180,4175,3
|
|
20240105,133300,284315825,4175,4175,4175,4175,2
|
|
20240105,133200,284307475,4175,4175,4175,4175,46
|
|
20240105,133100,284115425,4175,4175,4175,4175,2
|
|
20240105,133000,284107075,4175,4175,4175,4175,2
|
|
20240105,132900,284098725,4180,4180,4180,4180,15
|
|
20240105,132800,284036025,4175,4175,4175,4175,2
|
|
20240105,132700,284027675,4175,4175,4175,4175,312
|
|
20240105,132600,282725075,4175,4175,4175,4175,2
|
|
20240105,132500,282716725,4180,4180,4180,4180,307
|
|
20240105,132400,281433465,4175,4175,4175,4175,2
|
|
20240105,132300,281425115,4175,4175,4175,4175,2
|
|
20240105,132200,281416765,4175,4175,4175,4175,2
|
|
20240105,132100,281408415,4175,4175,4175,4175,0
|
|
20240105,132000,281408415,4175,4180,4180,4175,109
|
|
20240105,131900,280952915,4180,4175,4180,4175,109
|
|
20240105,131800,280497305,4180,4180,4180,4180,3
|
|
20240105,131700,280484765,4180,4180,4180,4180,389
|
|
20240105,131600,278858745,4175,4175,4175,4175,2
|
|
20240105,131500,278850395,4180,4175,4180,4175,53
|
|
20240105,131400,278628865,4175,4175,4175,4175,0
|
|
20240105,131300,278628865,4175,4180,4180,4175,32
|
|
20240105,131200,278495115,4175,4175,4175,4175,22
|
|
20240105,131100,278403265,4175,4175,4175,4175,0
|
|
20240105,131000,278403265,4175,4175,4175,4175,2
|
|
20240105,130900,278394915,4175,4175,4175,4175,2
|
|
20240105,130800,278386565,4175,4180,4180,4175,2137
|
|
20240105,130700,269453915,4180,4180,4180,4180,4
|
|
20240105,130600,269437195,4180,4180,4180,4180,884
|
|
20240105,130500,265742075,4180,4180,4180,4175,104
|
|
20240105,130400,265307365,4180,4180,4180,4180,464
|
|
20240105,130300,263367845,4175,4175,4175,4175,2
|
|
20240105,130200,263359495,4175,4175,4175,4175,2
|
|
20240105,130100,263351145,4175,4175,4175,4175,2
|
|
20240105,130000,263342795,4180,4180,4180,4180,107
|
|
20240105,125900,262895535,4175,4175,4175,4175,2
|
|
20240105,125800,262887185,4175,4175,4175,4175,2
|
|
20240105,125700,262878835,4175,4175,4175,4175,0
|
|
20240105,125600,262878835,4175,4180,4180,4175,852
|
|
20240105,125500,259317485,4180,4180,4185,4180,881
|
|
20240105,125400,255634435,4185,4185,4185,4185,1
|
|
20240105,125300,255630250,4190,4190,4190,4190,0
|
|
20240105,125200,255630250,4190,4190,4190,4190,1
|
|
20240105,125100,255626060,4190,4190,4190,4190,0
|
|
20240105,125000,255626060,4190,4190,4190,4190,492
|
|
20240105,124900,253564580,4190,4190,4190,4190,431
|
|
20240105,124800,251758690,4190,4190,4190,4190,0
|
|
20240105,124700,251758690,4190,4190,4190,4190,0
|
|
20240105,124600,251758690,4190,4190,4190,4190,0
|
|
20240105,124500,251758690,4190,4190,4190,4190,0
|
|
20240105,124400,251758690,4190,4190,4190,4190,0
|
|
20240105,124300,251758690,4190,4190,4190,4190,1
|
|
20240105,124200,251754500,4180,4180,4180,4180,0
|
|
20240105,124100,251754500,4180,4180,4180,4180,100
|
|
20240105,124000,251336500,4190,4190,4190,4190,3
|
|
20240105,123900,251323930,4190,4190,4190,4190,300
|
|
20240105,123800,250066930,4195,4195,4195,4195,0
|
|
20240105,123700,250066930,4195,4195,4195,4195,0
|
|
20240105,123600,250066930,4195,4195,4195,4195,0
|
|
20240105,123500,250066930,4195,4195,4195,4195,0
|
|
20240105,123400,250066930,4195,4195,4195,4195,0
|
|
20240105,123300,250066930,4195,4195,4195,4195,0
|
|
20240105,123200,250066930,4195,4195,4195,4195,0
|
|
20240105,123100,250066930,4195,4195,4195,4195,10
|
|
20240105,123000,250024980,4195,4195,4195,4195,10
|
|
20240105,122900,249983030,4195,4195,4195,4195,1
|
|
20240105,122800,249978835,4190,4190,4190,4190,38
|
|
20240105,122700,249819615,4195,4190,4195,4190,93
|
|
20240105,122600,249429895,4190,4190,4190,4190,167
|
|
20240105,122500,248730165,4190,4190,4190,4190,275
|
|
20240105,122400,247577915,4190,4190,4190,4190,1
|
|
20240105,122300,247573725,4190,4190,4190,4190,0
|
|
20240105,122200,247573725,4190,4190,4190,4190,36
|
|
20240105,122100,247422885,4180,4180,4180,4180,0
|
|
20240105,122000,247422885,4180,4185,4185,4180,117
|
|
20240105,121900,246933390,4180,4180,4180,4180,0
|
|
20240105,121800,246933390,4180,4180,4180,4180,10
|
|
20240105,121700,246891590,4185,4185,4185,4185,0
|
|
20240105,121600,246891590,4185,4185,4185,4185,0
|
|
20240105,121500,246891590,4185,4185,4185,4185,0
|
|
20240105,121400,246891590,4185,4185,4185,4185,24
|
|
20240105,121300,246791150,4185,4185,4185,4185,0
|
|
20240105,121200,246791150,4185,4185,4185,4185,0
|
|
20240105,121100,246791150,4185,4185,4185,4185,0
|
|
20240105,121000,246791150,4185,4185,4185,4185,0
|
|
20240105,120900,246791150,4185,4185,4185,4185,0
|
|
20240105,120800,246791150,4185,4185,4185,4185,0
|
|
20240105,120700,246791150,4185,4185,4185,4185,0
|
|
20240105,120600,246791150,4185,4185,4185,4185,0
|
|
20240105,120500,246791150,4185,4185,4185,4185,0
|
|
20240105,120400,246791150,4185,4185,4185,4185,0
|
|
20240105,120300,246791150,4185,4185,4185,4185,0
|
|
20240105,120200,246791150,4185,4185,4185,4185,0
|
|
20240105,120100,246791150,4185,4185,4185,4185,1
|
|
20240105,120000,246786965,4180,4165,4180,4165,725
|
|
20240105,115900,243758005,4175,4175,4175,4175,0
|
|
20240105,115800,243758005,4175,4165,4175,4165,4
|
|
20240105,115700,243741335,4180,4165,4180,4165,4
|
|
20240105,115600,243724660,4170,4170,4170,4170,303
|
|
20240105,115500,242461150,4170,4170,4170,4170,0
|
|
20240105,115400,242461150,4170,4170,4170,4170,3
|
|
20240105,115300,242448640,4170,4170,4170,4170,3
|
|
20240105,115200,242436130,4170,4170,4170,4170,3
|
|
20240105,115100,242423620,4170,4170,4170,4170,0
|
|
20240105,115000,242423620,4170,4170,4170,4170,3
|
|
20240105,114900,242411110,4170,4170,4170,4170,3
|
|
20240105,114800,242398600,4170,4170,4170,4170,3
|
|
20240105,114700,242386090,4170,4170,4170,4170,0
|
|
20240105,114600,242386090,4170,4170,4170,4170,3
|
|
20240105,114500,242373580,4180,4175,4180,4165,55
|
|
20240105,114400,242143935,4175,4160,4175,4160,408
|
|
20240105,114300,240440580,4160,4160,4160,4160,3
|
|
20240105,114200,240428100,4160,4160,4160,4160,0
|
|
20240105,114100,240428100,4160,4160,4160,4160,33
|
|
20240105,114000,240290820,4160,4160,4160,4160,80
|
|
20240105,113900,239958020,4160,4160,4160,4160,3
|
|
20240105,113800,239945540,4160,4160,4160,4160,0
|
|
20240105,113700,239945540,4160,4160,4160,4160,3
|
|
20240105,113600,239933060,4160,4160,4160,4160,3
|
|
20240105,113500,239920580,4160,4160,4160,4160,3
|
|
20240105,113400,239908100,4175,4175,4175,4175,1
|
|
20240105,113300,239903925,4155,4160,4160,4155,331
|
|
20240105,113200,238526980,4155,4160,4160,4155,775
|
|
20240105,113100,235302995,4175,4160,4175,4155,960
|
|
20240105,113000,231309345,4165,4165,4165,4165,10
|
|
20240105,112900,231267695,4155,4155,4155,4155,3
|
|
20240105,112800,231255230,4155,4155,4155,4155,3
|
|
20240105,112700,231242765,4155,4155,4155,4155,3
|
|
20240105,112600,231230300,4160,4155,4160,4155,567
|
|
20240105,112500,228873915,4155,4155,4155,4155,0
|
|
20240105,112400,228873915,4155,4160,4160,4155,79
|
|
20240105,112300,228545290,4160,4155,4160,4155,5
|
|
20240105,112200,228524505,4155,4155,4155,4155,3
|
|
20240105,112100,228512040,4160,4160,4160,4160,162
|
|
20240105,112000,227838120,4160,4160,4160,4160,5
|
|
20240105,111900,227817320,4160,4160,4160,4160,27
|
|
20240105,111800,227705000,4160,4160,4160,4160,3
|
|
20240105,111700,227692520,4160,4160,4160,4160,0
|
|
20240105,111600,227692520,4160,4160,4160,4160,3
|
|
20240105,111500,227680040,4165,4165,4165,4150,10
|
|
20240105,111400,227638435,4150,4150,4150,4150,3
|
|
20240105,111300,227625985,4150,4150,4150,4150,0
|
|
20240105,111200,227625985,4150,4165,4165,4150,125
|
|
20240105,111100,227107195,4145,4145,4145,4145,3
|
|
20240105,111000,227094760,4150,4145,4150,4145,98
|
|
20240105,110900,226688075,4145,4145,4145,4145,3
|
|
20240105,110800,226675640,4145,4145,4145,4145,0
|
|
20240105,110700,226675640,4145,4145,4145,4145,3
|
|
20240105,110600,226663205,4145,4145,4145,4145,3
|
|
20240105,110500,226650770,4145,4150,4150,4145,3003
|
|
20240105,110400,214203155,4150,4160,4160,4150,2166
|
|
20240105,110300,205212360,4160,4165,4165,4155,88
|
|
20240105,110200,204846060,4160,4160,4160,4160,50
|
|
20240105,110100,204638060,4150,4150,4150,4150,3
|
|
20240105,110000,204625610,4180,4180,4180,4180,9
|
|
20240105,105900,204587990,4150,4155,4155,4150,135
|
|
20240105,105800,204027080,4155,4155,4155,4155,3
|
|
20240105,105700,204014615,4185,4155,4185,4155,32
|
|
20240105,105600,203880785,4185,4185,4185,4185,0
|
|
20240105,105500,203880785,4185,4155,4185,4155,940
|
|
20240105,105400,199975055,4155,4165,4165,4150,2012
|
|
20240105,105300,191607410,4165,4165,4165,4165,3
|
|
20240105,105200,191594915,4165,4165,4165,4165,3
|
|
20240105,105100,191582420,4170,4170,4170,4170,1269
|
|
20240105,105000,186290690,4170,4170,4175,4170,935
|
|
20240105,104900,182387820,4175,4175,4175,4175,2411
|
|
20240105,104800,172321895,4175,4180,4180,4175,62
|
|
20240105,104700,172063015,4175,4175,4175,4175,718
|
|
20240105,104600,169065365,4175,4180,4185,4175,1936
|
|
20240105,104500,160973450,4185,4185,4185,4185,126
|
|
20240105,104400,160446140,4185,4185,4185,4185,3
|
|
20240105,104300,160433585,4185,4185,4185,4185,0
|
|
20240105,104200,160433585,4185,4185,4185,4185,335
|
|
20240105,104100,159031610,4180,4180,4180,4180,3
|
|
20240105,104000,159019070,4180,4180,4180,4180,3
|
|
20240105,103900,159006530,4180,4185,4185,4180,349
|
|
20240105,103800,157546120,4180,4185,4185,4180,5
|
|
20240105,103700,157525210,4180,4180,4180,4180,3
|
|
20240105,103600,157512670,4180,4180,4180,4180,3
|
|
20240105,103500,157500130,4180,4180,4180,4180,3
|
|
20240105,103400,157487590,4185,4185,4185,4185,8
|
|
20240105,103300,157454110,4180,4180,4200,4180,34
|
|
20240105,103200,157311970,4180,4180,4180,4180,3
|
|
20240105,103100,157299430,4200,4180,4200,4180,1203
|
|
20240105,103000,152264530,4185,4185,4185,4185,1
|
|
20240105,102900,152260345,4180,4185,4185,4180,468
|
|
20240105,102800,150302285,4180,4180,4180,4180,3
|
|
20240105,102700,150289745,4180,4180,4180,4180,13
|
|
20240105,102600,150235405,4180,4180,4180,4180,0
|
|
20240105,102500,150235405,4180,4180,4180,4180,19
|
|
20240105,102400,150155985,4185,4185,4185,4180,354
|
|
20240105,102300,148675145,4185,4185,4185,4185,3
|
|
20240105,102200,148662590,4185,4185,4185,4185,96
|
|
20240105,102100,148260830,4180,4185,4185,4180,145
|
|
20240105,102000,147654020,4180,4180,4180,4180,3
|
|
20240105,101900,147641480,4185,4185,4185,4180,931
|
|
20240105,101800,143745275,4185,4185,4185,4185,3
|
|
20240105,101700,143732720,4185,4185,4185,4185,15
|
|
20240105,101600,143669945,4185,4185,4185,4185,34
|
|
20240105,101500,143527655,4190,4190,4190,4185,385
|
|
20240105,101400,141914650,4190,4190,4190,4190,475
|
|
20240105,101300,139924400,4190,4190,4190,4190,0
|
|
20240105,101200,139924400,4190,4190,4190,4190,5
|
|
20240105,101100,139903450,4195,4190,4195,4190,28
|
|
20240105,101000,139786115,4195,4195,4195,4190,15
|
|
20240105,100900,139723205,4200,4195,4200,4195,603
|
|
20240105,100800,137193025,4195,4195,4195,4195,421
|
|
20240105,100700,135426930,4195,4195,4195,4195,3
|
|
20240105,100600,135414345,4195,4195,4195,4195,3
|
|
20240105,100500,135401760,4195,4195,4195,4195,0
|
|
20240105,100400,135401760,4195,4195,4200,4195,228
|
|
20240105,100300,134444950,4195,4195,4195,4195,48
|
|
20240105,100200,134243590,4200,4195,4200,4195,4
|
|
20240105,100100,134226805,4200,4195,4200,4195,5
|
|
20240105,100000,134205820,4200,4200,4200,4200,1
|
|
20240105,095900,134201620,4195,4195,4195,4195,3
|
|
20240105,095800,134189035,4195,4195,4195,4195,3
|
|
20240105,095700,134176450,4195,4195,4195,4195,3
|
|
20240105,095600,134163865,4195,4195,4195,4195,0
|
|
20240105,095500,134163865,4195,4195,4195,4195,121
|
|
20240105,095400,133656270,4200,4205,4205,4200,754
|
|
20240105,095300,130489340,4200,4200,4200,4200,3
|
|
20240105,095200,130476740,4200,4200,4200,4200,0
|
|
20240105,095100,130476740,4200,4195,4200,4195,347
|
|
20240105,095000,129019720,4195,4195,4195,4195,676
|
|
20240105,094900,126183900,4195,4200,4200,4195,126
|
|
20240105,094800,125654940,4205,4200,4205,4200,68
|
|
20240105,094700,125369315,4200,4200,4200,4200,32
|
|
20240105,094600,125234915,4210,4210,4210,4210,0
|
|
20240105,094500,125234915,4210,4210,4210,4210,6
|
|
20240105,094400,125209655,4210,4200,4215,4200,313
|
|
20240105,094300,123893235,4200,4195,4200,4195,1182
|
|
20240105,094200,118934605,4195,4200,4200,4195,890
|
|
20240105,094100,115196765,4200,4215,4215,4200,507
|
|
20240105,094000,113067275,4215,4210,4215,4210,2255
|
|
20240105,093900,103573345,4210,4210,4210,4210,3
|
|
20240105,093800,103560715,4200,4200,4200,4200,237
|
|
20240105,093700,102565315,4200,4195,4200,4195,490
|
|
20240105,093600,100509500,4190,4195,4195,4190,302
|
|
20240105,093500,99243120,4200,4200,4200,4200,151
|
|
20240105,093400,98608920,4210,4200,4210,4200,3
|
|
20240105,093300,98596300,4200,4200,4200,4200,46
|
|
20240105,093200,98403100,4200,4200,4200,4200,422
|
|
20240105,093100,96630700,4185,4185,4185,4185,509
|
|
20240105,093000,94500535,4185,4200,4200,4185,913
|
|
20240105,092900,90672445,4200,4215,4215,4200,1595
|
|
20240105,092800,83966385,4215,4215,4215,4215,331
|
|
20240105,092700,82571220,4225,4225,4225,4220,289
|
|
20240105,092600,81350430,4225,4215,4225,4215,319
|
|
20240105,092500,80003135,4215,4215,4215,4215,95
|
|
20240105,092400,79602710,4210,4215,4225,4210,1028
|
|
20240105,092300,75266040,4210,4210,4210,4210,187
|
|
20240105,092200,74478770,4210,4210,4210,4210,157
|
|
20240105,092100,73817800,4210,4215,4215,4210,708
|
|
20240105,092000,70834300,4215,4210,4225,4210,1045
|
|
20240105,091900,66429440,4210,4210,4210,4205,1117
|
|
20240105,091800,61732105,4210,4180,4210,4180,2182
|
|
20240105,091700,52561070,4175,4195,4205,4175,1127
|
|
20240105,091600,47832085,4195,4190,4195,4190,1050
|
|
20240105,091500,43432335,4185,4185,4185,4185,1
|
|
20240105,091400,43428150,4180,4175,4180,4175,193
|
|
20240105,091300,42621885,4175,4195,4200,4175,189
|
|
20240105,091200,41829875,4170,4190,4200,4170,1025
|
|
20240105,091100,37555200,4175,4170,4185,4170,929
|
|
20240105,091000,33673910,4170,4170,4180,4170,216
|
|
20240105,090900,32771995,4200,4200,4200,4200,20
|
|
20240105,090800,32687995,4170,4170,4170,4170,0
|
|
20240105,090700,32687995,4170,4200,4200,4170,190
|
|
20240105,090600,31895665,4195,4190,4195,4185,538
|
|
20240105,090500,29641140,4190,4180,4190,4180,51
|
|
20240105,090400,29427710,4180,4155,4180,4155,17
|
|
20240105,090300,29356750,4150,4145,4165,4145,5805
|
|
20240105,090200,5256765,4150,4135,4150,4130,511
|
|
20240105,090100,3142775,4135,4135,4135,4130,341
|
|
20240105,090000,1732830,4170,4170,4170,4130,416
|